SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 23, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
71.040.00-350230.000.010.00-511,426
64.510.00-20235.000.010.00-500677
54.140.00-1400240.000.030.00-100172
53.770.00--0245.000.010.00-5909
44.220.00--0250.000.010.00-1,1033,268
45.27+2.32+5.40%20255.000.020.00-153,191
40.500.00-120260.000.020.00-82,278
35.100.00-100265.000.01-0.01-50.00%7011,531
35.210.00-40267.000.010.00-7,07813,920
31.070.00--0268.000.01-0.01-50.00%1,0304,707
32.740.00-20269.000.01-0.01-50.00%5,74430,481
31.440.00-30270.000.01-0.02-66.67%3,7935,185
30.130.00-60271.000.01-0.01-50.00%3,52715,114
29.130.00-160272.000.01-0.05-83.33%7725,060
28.690.00-10273.000.01-0.02-66.67%425,358
27.590.00-10274.000.02-0.01-33.33%2201,157
26.510.00-10275.000.02-0.01-33.33%1602,642
22.38-2.71-10.80%330276.000.02-0.04-66.67%7511,587
21.07-2.98-12.39%440277.000.02-0.02-50.00%1,0801,851
20.10-3.02-13.06%160278.000.02-0.03-60.00%2,23414,700
22.560.00-10279.000.02-0.02-50.00%1,2731,781
18.89-2.62-12.18%716280.000.02-0.03-60.00%5,58332,314
17.09-3.43-16.72%500281.000.02-0.02-50.00%5685,166
20.380.00-10282.000.02-0.04-66.67%2,2448,061
17.05-0.09-0.53%490283.000.03-0.04-57.14%1,1993,060
14.10-2.96-17.35%490284.000.02-0.05-71.43%2242,705
13.47-2.77-17.06%701285.000.04-0.03-42.86%2,0515,653
12.11-3.27-21.26%5511286.000.04-0.05-55.56%2372,178
13.29-1.79-11.87%1100287.000.04-0.04-50.00%1,9394,166
10.32-4.08-28.33%1660288.000.05-0.05-50.00%6,5059,552
9.00-3.76-29.47%160289.000.06-0.04-40.00%2,0123,048
8.74-2.29-20.76%1,012103290.000.09-0.03-25.00%29,59725,039
7.89-2.34-22.87%410291.000.08-0.04-33.33%2,7932,429
6.89-2.18-24.04%275292.000.12-0.02-14.29%9,4543,177
5.50-2.57-31.85%5331293.000.17-0.04-19.05%10,4812,795
4.10-3.34-44.89%620294.000.24+0.03+14.29%12,2125,059
3.15-3.03-49.03%22477295.000.34+0.08+30.77%14,78017,919
2.37-2.61-52.41%717131296.000.49+0.15+44.12%21,3695,864
1.60-2.67-62.53%6,63149297.000.72+0.28+63.64%19,0387,043
0.94-2.15-69.58%7,261324298.001.05+0.44+72.13%37,2492,743
0.47-1.56-76.85%13,287150299.001.60+0.73+83.91%22,5266,591
0.21-0.94-81.74%33,8251,989300.002.32+1.05+82.68%25,72922,761
0.07-0.47-87.04%34,7208,272301.003.17+1.31+70.43%11,0394,338
0.04-0.26-86.67%31,40715,532302.004.20+1.61+62.16%2,1687,218
0.02-0.13-86.67%8,7744,510303.004.74+1.29+37.39%382542
0.02-0.07-77.78%8,64021,527304.005.85+1.16+24.73%192242
0.01-0.04-80.00%2,88213,317305.006.80+1.43+26.63%244275
0.01-0.02-66.67%9301,649306.008.23+2.10+34.26%569290
0.02-0.02-50.00%1331,644307.008.36+1.05+14.36%321,572
0.01-0.01-50.00%476,004308.009.36+1.88+25.13%65,788
0.010.00-2918309.0010.84+1.24+12.92%2273
0.02+0.01+100.00%311,133310.009.640.00-11,297
0.03+0.02+200.00%9378311.0013.01+0.67+5.43%1022
0.010.00-14168312.0014.02+1.65+13.34%131
0.010.00-143280313.0014.57-0.86-5.57%1230
0.040.00-55314.0014.270.00-18120
0.020.00--12315.0014.090.00-1659
0.010.00-800806316.0018.03+1.64+10.01%7233
0.010.00-1121317.0018.89+2.05+12.17%6291
-----318.0018.440.00-9123
0.010.00-11319.0019.320.00-6668